Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.400 | 9.367 | 9.367 | 9.367 | 61,087 | -0.03(-0.35%) |
Dec 30, 2015 | 9.433 | 9.440 | 9.387 | 9.400 | 63,330 | -0.04(-0.42%) |
Dec 29, 2015 | 9.367 | 9.499 | 9.358 | 9.440 | 92,079 | +0.06(+0.63%) |
Dec 28, 2015 | 9.308 | 9.394 | 9.271 | 9.381 | 103,176 | +0.09(+0.99%) |
Dec 24, 2015 | 9.210 | 9.289 | 9.289 | 9.289 | 26,658 | +0.12(+1.36%) |
Dec 23, 2015 | 9.269 | 9.341 | 9.144 | 9.164 | 92,166 | -0.09(-0.99%) |
Dec 22, 2015 | 9.249 | 9.295 | 9.249 | 9.256 | 73,211 | +0.01(+0.07%) |
Dec 21, 2015 | 9.276 | 9.291 | 9.249 | 9.249 | 54,100 | -0.03(-0.28%) |
Dec 18, 2015 | 9.282 | 9.374 | 9.276 | 9.276 | 97,653 | -0.03(-0.35%) |
Dec 17, 2015 | 9.210 | 9.328 | 9.210 | 9.308 | 75,984 | +0.10(+1.07%) |
Dec 16, 2015 | 9.085 | 9.229 | 9.066 | 9.210 | 80,188 | +0.09(+1.04%) |
Dec 15, 2015 | 9.125 | 9.131 | 9.092 | 9.115 | 47,149 | +0.01(+0.11%) |
Dec 14, 2015 | 9.216 | 9.236 | 9.092 | 9.105 | 71,814 | -0.13(-1.42%) |
Dec 11, 2015 | 9.256 | 9.282 | 9.190 | 9.236 | 121,934 | +0.03(+0.30%) |
Dec 10, 2015 | 9.118 | 9.210 | 9.111 | 9.208 | 106,684 | +0.11(+1.18%) |
Dec 09, 2015 | 9.094 | 9.101 | 9.047 | 9.101 | 48,352 | +0.02(+0.22%) |
Dec 08, 2015 | 8.996 | 9.140 | 8.976 | 9.081 | 112,244 | +0.09(+1.02%) |
Dec 07, 2015 | 8.898 | 8.990 | 8.885 | 8.990 | 118,224 | +0.11(+1.25%) |
Dec 04, 2015 | 8.813 | 8.879 | 8.812 | 8.879 | 61,568 | +0.09(+1.04%) |
Dec 03, 2015 | 8.859 | 8.859 | 8.768 | 8.787 | 84,238 | -0.08(-0.88%) |
Dec 02, 2015 | 8.866 | 8.898 | 8.839 | 8.866 | 83,393 | -0.01(-0.07%) |
Dec 01, 2015 | 8.839 | 8.885 | 8.823 | 8.872 | 148,529 | +0.03(+0.37%) |
Nov 30, 2015 | 8.826 | 8.839 | 8.790 | 8.839 | 103,026 | +0.01(+0.15%) |
Nov 27, 2015 | 8.794 | 8.826 | 8.794 | 8.826 | 4,423 | +0.05(+0.52%) |
Nov 25, 2015 | 8.748 | 8.781 | 8.781 | 8.781 | 80,664 | +0.02(+0.22%) |
Nov 24, 2015 | 8.774 | 8.794 | 8.728 | 8.761 | 14,250 | -0.03(-0.37%) |
Nov 23, 2015 | 8.774 | 8.826 | 8.748 | 8.794 | 138,687 | +0.05(+0.52%) |
Nov 20, 2015 | 8.800 | 8.826 | 8.728 | 8.748 | 48,957 | -0.05(-0.59%) |
Nov 19, 2015 | 8.807 | 8.810 | 8.755 | 8.800 | 60,084 | -0.01(-0.15%) |
Nov 18, 2015 | 8.735 | 8.820 | 8.637 | 8.813 | 253,574 | +0.08(+0.90%) |
Nov 17, 2015 | 8.787 | 8.799 | 8.735 | 8.735 | 86,549 | -0.06(-0.67%) |
Nov 16, 2015 | 8.833 | 8.853 | 8.768 | 8.794 | 94,892 | -0.05(-0.52%) |
Nov 13, 2015 | 8.781 | 8.839 | 8.781 | 8.839 | 56,703 | +0.08(+0.89%) |
Nov 12, 2015 | 8.826 | 8.833 | 8.748 | 8.761 | 98,137 | -0.05(-0.58%) |
Nov 11, 2015 | 8.748 | 8.813 | 8.748 | 8.813 | 40,350 | +0.04(+0.51%) |
Nov 10, 2015 | 8.748 | 8.787 | 8.729 | 8.768 | 71,332 | +0.01(+0.07%) |
Nov 09, 2015 | 8.800 | 8.801 | 8.748 | 8.761 | 115,867 | -0.07(-0.81%) |
Nov 06, 2015 | 8.813 | 8.846 | 8.781 | 8.833 | 81,667 | -0.02(-0.22%) |
Nov 05, 2015 | 8.937 | 8.956 | 8.846 | 8.852 | 72,007 | -0.08(-0.95%) |
Nov 04, 2015 | 8.872 | 8.937 | 8.865 | 8.937 | 57,452 | +0.03(+0.29%) |
Nov 03, 2015 | 9.015 | 9.080 | 8.891 | 8.911 | 83,116 | -0.11(-1.23%) |
Nov 02, 2015 | 8.911 | 9.028 | 8.891 | 9.022 | 57,850 | +0.14(+1.61%) |
Oct 30, 2015 | 8.852 | 8.916 | 8.846 | 8.878 | 75,186 | -0.05(-0.58%) |
Oct 29, 2015 | 8.872 | 8.940 | 8.826 | 8.930 | 63,722 | +0.04(+0.44%) |
Oct 28, 2015 | 8.872 | 8.917 | 8.852 | 8.891 | 58,831 | +0.02(+0.22%) |
Oct 27, 2015 | 8.917 | 8.924 | 8.872 | 8.872 | 42,230 | -0.06(-0.66%) |
Oct 26, 2015 | 8.852 | 8.930 | 8.852 | 8.930 | 86,419 | +0.07(+0.81%) |
Oct 23, 2015 | 8.820 | 8.865 | 8.820 | 8.859 | 45,514 | +0.02(+0.22%) |
Oct 22, 2015 | 8.820 | 8.847 | 8.820 | 8.839 | 69,303 | +0.01(+0.07%) |
Oct 21, 2015 | 8.761 | 8.846 | 8.761 | 8.833 | 70,313 | +0.03(+0.37%) |
Oct 20, 2015 | 8.755 | 8.800 | 8.755 | 8.800 | 47,731 | +0.03(+0.30%) |
Oct 19, 2015 | 8.735 | 8.813 | 8.729 | 8.774 | 77,280 | +0.02(+0.22%) |
Oct 16, 2015 | 8.774 | 8.781 | 8.722 | 8.755 | 70,322 | -0.01(-0.12%) |
Oct 15, 2015 | 8.748 | 8.787 | 8.748 | 8.765 | 51,001 | +0.01(+0.12%) |
Oct 14, 2015 | 8.742 | 8.768 | 8.742 | 8.755 | 17,343 | +0.01(+0.07%) |
Oct 13, 2015 | 8.768 | 8.768 | 8.716 | 8.748 | 31,754 | -0.03(-0.34%) |
Oct 12, 2015 | 8.748 | 8.807 | 8.748 | 8.778 | 38,736 | +0.01(+0.10%) |
Oct 09, 2015 | 8.774 | 8.794 | 8.742 | 8.769 | 29,055 | -0.02(-0.21%) |
Oct 08, 2015 | 8.761 | 8.794 | 8.761 | 8.787 | 28,945 | +0.01(+0.07%) |
Oct 07, 2015 | 8.781 | 8.813 | 8.736 | 8.781 | 129,805 | +0.00(+0.00%) |
Oct 06, 2015 | 8.755 | 8.800 | 8.755 | 8.781 | 41,151 | +0.03(+0.37%) |
Oct 05, 2015 | 8.729 | 8.761 | 8.716 | 8.748 | 84,196 | +0.03(+0.37%) |
Oct 02, 2015 | 8.729 | 8.736 | 8.703 | 8.716 | 132,510 | -0.01(-0.07%) |